New Zealand markets open in 5 hours 38 minutes

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.35+1.36 (+0.67%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG220701C001600002022-06-23 9:47AM EDT160.0043.8342.0043.700.00--6147.46%
ISRG220701C001800002022-06-16 11:29AM EDT180.0014.1022.5023.700.00--184.67%
ISRG220701C001875002022-06-21 10:40AM EDT187.5011.1015.1016.400.00--168.70%
ISRG220701C001900002022-06-29 9:54AM EDT190.0011.8013.1013.80-0.40-3.28%11557.03%
ISRG220701C001925002022-06-22 10:40AM EDT192.507.2010.9011.60-5.20-41.94%1656.84%
ISRG220701C001950002022-06-28 2:50PM EDT195.009.408.709.200.00-81349.66%
ISRG220701C001975002022-06-27 10:57AM EDT197.5011.956.707.300.00-3450.42%
ISRG220701C002000002022-06-29 9:44AM EDT200.004.905.005.50-0.90-15.52%43049.07%
ISRG220701C002025002022-06-29 10:16AM EDT202.502.753.503.90-0.95-25.68%221347.12%
ISRG220701C002050002022-06-29 11:58AM EDT205.002.452.352.80-0.25-9.26%765848.27%
ISRG220701C002075002022-06-29 11:44AM EDT207.501.501.601.80-0.30-16.67%9947546.97%
ISRG220701C002100002022-06-29 11:07AM EDT210.000.900.951.20-0.20-18.18%2210048.00%
ISRG220701C002125002022-06-29 11:01AM EDT212.500.650.550.75-0.05-7.14%99348.29%
ISRG220701C002150002022-06-29 11:12AM EDT215.000.360.300.50-0.14-28.00%348150.00%
ISRG220701C002175002022-06-28 11:31AM EDT217.500.730.200.350.00-39952.25%
ISRG220701C002200002022-06-29 10:02AM EDT220.000.150.100.25-0.12-44.44%19250.78%
ISRG220701C002225002022-06-28 2:44PM EDT222.500.200.051.500.00-433579.44%
ISRG220701C002250002022-06-28 3:20PM EDT225.000.150.050.200.00-63558.59%
ISRG220701C002275002022-06-28 10:26AM EDT227.500.180.001.450.00-1891.50%
ISRG220701C002300002022-06-27 3:39PM EDT230.000.050.000.15-0.15-75.00%19763.87%
ISRG220701C002350002022-06-29 10:49AM EDT235.000.050.000.15-0.10-66.67%51773.24%
ISRG220701C002400002022-06-29 11:03AM EDT240.000.050.000.05-0.05-50.00%1612071.88%
ISRG220701C002450002022-06-24 9:39AM EDT245.000.200.000.350.00-111102.64%
ISRG220701C002500002022-06-29 11:02AM EDT250.000.050.000.05-0.05-50.00%92287.50%
ISRG220701C002600002022-06-23 3:04PM EDT260.000.060.000.250.00-56123.05%
ISRG220701C002650002022-06-23 10:42AM EDT265.000.050.000.250.00-1127131.25%
ISRG220701C002700002022-06-24 10:29AM EDT270.000.050.000.250.00-654139.06%
ISRG220701C002750002022-06-23 10:42AM EDT275.000.050.000.700.00-113170.41%
ISRG220701C002800002022-06-28 11:12AM EDT280.000.010.000.150.00-597144.53%
ISRG220701C002850002022-06-27 1:58PM EDT285.000.310.000.700.00-50186.72%
ISRG220701C002900002022-06-21 10:11AM EDT290.000.050.000.050.00--396140.63%
ISRG220701C003000002022-06-27 2:42PM EDT300.000.010.000.200.00-14214176.95%
ISRG220701C003050002022-06-22 9:42AM EDT305.000.050.000.200.00-545183.59%
ISRG220701C003150002022-06-22 9:42AM EDT315.000.050.000.150.00-57189.45%
ISRG220701C003300002022-06-22 9:44AM EDT330.000.050.000.100.00-110156198.44%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG220701P001100002022-06-21 1:55PM EDT110.000.050.000.300.00-1187296.09%
ISRG220701P001150002022-06-21 2:05PM EDT115.000.100.000.150.00-238281253.91%
ISRG220701P001200002022-06-22 11:49AM EDT120.000.050.001.350.00--26325.59%
ISRG220701P001250002022-06-22 12:53PM EDT125.000.050.000.700.00--18271.29%
ISRG220701P001300002022-06-22 12:52PM EDT130.000.050.001.350.00-2323282.52%
ISRG220701P001350002022-06-27 10:57AM EDT135.000.010.000.050.00-25242166.41%
ISRG220701P001360002022-06-23 1:48PM EDT136.000.100.001.350.00--18258.01%
ISRG220701P001400002022-06-24 12:07PM EDT140.000.050.000.050.00-3048153.13%
ISRG220701P001410002022-06-22 1:59PM EDT141.000.100.001.450.00--1241.70%
ISRG220701P001450002022-06-23 3:07PM EDT145.000.100.000.200.00-16119164.06%
ISRG220701P001470002022-06-27 3:17PM EDT147.000.050.000.200.00--8157.81%
ISRG220701P001490002022-06-27 3:24PM EDT149.000.050.000.850.00-34190.33%
ISRG220701P001500002022-06-27 3:50PM EDT150.000.750.000.150.00-540143.75%
ISRG220701P001550002022-06-21 10:05AM EDT155.000.350.000.350.00-19146.09%
ISRG220701P001600002022-06-24 1:32PM EDT160.000.100.000.350.00-514131.25%
ISRG220701P001650002022-06-27 3:05PM EDT165.000.100.000.800.00-411134.86%
ISRG220701P001700002022-06-29 9:38AM EDT170.000.100.050.35-0.05-33.33%164104.49%
ISRG220701P001725002022-06-24 2:26PM EDT172.500.300.051.450.00-66127.34%
ISRG220701P001750002022-06-27 3:06PM EDT175.000.200.050.300.00-188588.09%
ISRG220701P001775002022-06-28 1:06PM EDT177.500.190.101.000.00-117101.95%
ISRG220701P001800002022-06-28 2:33PM EDT180.000.200.150.650.00-372287.11%
ISRG220701P001825002022-06-29 10:27AM EDT182.500.300.200.40-0.25-45.45%101674.41%
ISRG220701P001850002022-06-28 10:24AM EDT185.000.300.250.400.00-16868.07%
ISRG220701P001875002022-06-29 10:27AM EDT187.500.530.350.50-0.10-15.87%107464.31%
ISRG220701P001900002022-06-29 10:25AM EDT190.000.700.450.650.00-410960.25%
ISRG220701P001925002022-06-29 10:06AM EDT192.501.080.700.90+0.36+50.00%31358.06%
ISRG220701P001950002022-06-28 3:45PM EDT195.001.511.001.200.00-1414154.81%
ISRG220701P001975002022-06-28 11:03AM EDT197.501.041.501.750.00-59653.35%
ISRG220701P002000002022-06-29 11:04AM EDT200.002.702.252.50+0.75+38.46%105852.34%
ISRG220701P002025002022-06-29 11:39AM EDT202.503.303.203.60-0.40-10.81%56051.90%
ISRG220701P002050002022-06-29 10:39AM EDT205.005.304.504.90+0.20+3.92%213551.71%
ISRG220701P002075002022-06-28 3:56PM EDT207.506.806.106.700.00-186953.66%
ISRG220701P002100002022-06-28 1:14PM EDT210.007.407.908.500.00-61,01553.96%
ISRG220701P002125002022-06-28 9:49AM EDT212.504.709.7010.700.00-2354.54%
ISRG220701P002150002022-06-27 10:14AM EDT215.009.6012.0013.000.00-4658.79%
ISRG220701P002200002022-06-27 11:15AM EDT220.0020.8016.7017.60+8.10+63.78%12864.16%
ISRG220701P002250002022-06-15 10:07AM EDT225.0030.0121.8022.800.00-5682.52%
ISRG220701P002300002022-06-27 10:46AM EDT230.0024.3026.8028.000.00-1298.83%
ISRG220701P002350002022-05-16 12:07AM EDT235.0021.5026.8033.000.00--10129.59%
ISRG220701P002400002022-06-01 11:57AM EDT240.0028.5336.4038.000.00-10115.09%
ISRG220701P002450002022-06-10 2:31PM EDT245.0038.0041.8042.900.00-11132.62%
ISRG220701P002600002022-06-16 11:48AM EDT260.0071.1356.1058.200.00-30153.71%
ISRG220701P002650002022-05-16 12:07AM EDT265.0043.6055.3063.500.00--1216.21%